Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volcanic Metals Corp (TSV: VG )

0.1800 +0.0250 (+16.13%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.3350 0.3500 0.3350 0.3500 54,050 -0.01(-1.41%)
Mar 30, 2022 0.3550 0.3550 0.3550 0.3550 1,435 +0.01(+4.41%)
Mar 29, 2022 0.3600 0.3600 0.3400 0.3400 99,500 -0.01(-4.23%)
Mar 28, 2022 0.3700 0.3800 0.3550 0.3550 68,787 -0.01(-2.74%)
Mar 25, 2022 0.3300 0.3700 0.3300 0.3650 80,206 +0.03(+10.61%)
Mar 24, 2022 0.3500 0.3600 0.3300 0.3300 112,450 -0.02(-5.71%)
Mar 23, 2022 0.3400 0.3500 0.3400 0.3500 5,100 +0.01(+2.94%)
Mar 22, 2022 0.3350 0.3400 0.3350 0.3400 10,000 -0.01(-2.86%)
Mar 21, 2022 0.3550 0.3550 0.3300 0.3500 95,900 +0.00(+0.00%)
Mar 18, 2022 0.3650 0.3750 0.3500 0.3500 42,995 -0.02(-4.11%)
Mar 17, 2022 0.3400 0.3650 0.3400 0.3650 81,616 +0.02(+5.80%)
Mar 16, 2022 0.3450 0.3450 0.3450 0.3450 32,025 +0.00(+1.47%)
Mar 15, 2022 0.3450 0.3450 0.3250 0.3400 41,873 +0.01(+1.49%)
Mar 14, 2022 0.3450 0.3500 0.3350 0.3350 128,404 -0.01(-2.90%)
Mar 11, 2022 0.3550 0.3550 0.3450 0.3450 166,588 -0.02(-5.48%)
Mar 10, 2022 0.3800 0.3800 0.3650 0.3650 35,500 -0.01(-1.35%)
Mar 09, 2022 0.3800 0.3800 0.3700 0.3700 43,595 -0.02(-3.90%)
Mar 08, 2022 0.3600 0.4000 0.3600 0.3850 184,955 +0.04(+13.24%)
Mar 07, 2022 0.3450 0.3500 0.3350 0.3400 65,650 +0.00(+0.00%)
Mar 04, 2022 0.3350 0.3550 0.3350 0.3400 27,294 +0.01(+1.49%)
Mar 03, 2022 0.3650 0.3650 0.3300 0.3350 140,403 -0.02(-5.63%)
Mar 02, 2022 0.3650 0.3650 0.3550 0.3550 11,020 -0.01(-1.39%)
Mar 01, 2022 0.3600 0.3600 0.3600 0.3600 35,000 +0.01(+1.41%)
Feb 28, 2022 0.3800 0.3800 0.3550 0.3550 93,606 -0.02(-4.05%)
Feb 25, 2022 0.3700 0.3850 0.3500 0.3700 114,616 +0.00(+0.00%)
Feb 24, 2022 0.4000 0.4000 0.3450 0.3700 492,637 -0.10(-21.28%)
Feb 23, 2022 0.4650 0.4900 0.4600 0.4700 52,547 +0.02(+4.44%)
Feb 22, 2022 0.4850 0.4850 0.4400 0.4500 59,449 -0.02(-5.26%)
Feb 18, 2022 0.4750 0 -0.03(-5.00%)
Feb 17, 2022 0.4900 0.5400 0.4800 0.5000 150,840 +0.03(+5.26%)
Feb 16, 2022 0.4500 0.5200 0.4500 0.4750 397,403 +0.07(+15.85%)
Feb 15, 2022 0.3800 0.4100 0.3800 0.4100 16,196 +0.03(+7.89%)
Feb 14, 2022 0.3900 0.3900 0.3800 0.3800 19,939 -0.01(-2.56%)
Feb 11, 2022 0.4050 0.4050 0.3800 0.3900 33,960 +0.00(+0.00%)
Feb 10, 2022 0.4100 0.4100 0.3800 0.3900 78,389 -0.02(-4.88%)
Feb 09, 2022 0.3950 0.4100 0.3950 0.4100 14,495 +0.02(+6.49%)
Feb 08, 2022 0.3850 0.3850 0.3800 0.3850 29,500 +0.01(+1.32%)
Feb 07, 2022 0.3950 0.4050 0.3750 0.3800 40,338 +0.00(+0.00%)
Feb 04, 2022 0.3700 0.3950 0.3650 0.3800 55,225 +0.02(+4.11%)
Feb 03, 2022 0.3850 0.3650 201,478 -0.06(-14.12%)
Feb 02, 2022 0.4250 0.4250 0.4250 0.4250 4,278 +0.00(+0.00%)
Feb 01, 2022 0.4300 0.4300 0.4100 0.4250 46,300 +0.02(+3.66%)
Jan 31, 2022 0.3950 0.4250 0.3950 0.4100 21,000 +0.00(+0.00%)
Jan 28, 2022 0.4100 0.4100 0.4000 0.4100 32,545 -0.01(-1.20%)
Jan 27, 2022 0.4300 0.4300 0.4000 0.4150 89,783 -0.03(-6.74%)
Jan 26, 2022 0.4650 0.4650 0.4450 0.4450 31,700 -0.01(-2.20%)
Jan 25, 2022 0.4500 0.4550 0.4300 0.4550 53,615 +0.01(+1.11%)
Jan 24, 2022 0.4550 0.4550 0.4400 0.4500 31,646 -0.01(-1.10%)
Jan 21, 2022 0.4700 0.4700 0.4550 0.4550 17,374 -0.01(-3.19%)
Jan 20, 2022 0.4750 0.4750 0.4450 0.4700 48,029 -0.01(-2.08%)
Jan 19, 2022 0.4900 0.4900 0.4800 0.4800 107,300 +0.01(+2.13%)
Jan 18, 2022 0.4950 0.4950 0.4700 0.4700 37,950 -0.01(-2.08%)
Jan 17, 2022 0.5200 0.5200 0.4800 0.4800 11,321 -0.04(-7.69%)
Jan 14, 2022 0.5100 0.5200 0.5000 0.5200 79,110 +0.05(+10.64%)
Jan 13, 2022 0.4800 0.4900 0.4700 0.4700 37,000 +0.01(+2.17%)
Jan 12, 2022 0.4850 0.4850 0.4600 0.4600 66,600 -0.01(-2.13%)
Jan 11, 2022 0.4850 0.4850 0.4650 0.4700 43,809 -0.02(-4.08%)
Jan 10, 2022 0.4900 0.4900 0.4550 0.4900 37,701 +0.02(+5.38%)
Jan 07, 2022 0.4800 0.5000 0.4650 0.4650 94,215 -0.02(-4.12%)
Jan 06, 2022 0.5000 0.5300 0.4850 0.4850 73,901 -0.03(-4.90%)
Jan 05, 2022 0.5600 0.5600 0.5100 0.5100 17,900 -0.05(-8.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.